Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,162.23 +7.54 (+0.24%) Nikkei
37,819.21 -142.59 (-0.38%) Hang Seng
16,251.84 0.00 (0.00%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,414.38 -2,283.39 (-3.58%) CMC Crypto 200
885.54 0.00 (0.00%)
Corona Corporation (5909.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:52AM JST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 953.00 | 957.00 | 953.00 | 957.00 | 957.00 | 900 |
| 17 Apr 2024 | 960.00 | 963.00 | 954.00 | 954.00 | 954.00 | 8,900 |
| 16 Apr 2024 | 967.00 | 971.00 | 956.00 | 956.00 | 956.00 | 14,700 |
| 15 Apr 2024 | 970.00 | 974.00 | 967.00 | 967.00 | 967.00 | 5,400 |
| 12 Apr 2024 | 981.00 | 984.00 | 971.00 | 971.00 | 971.00 | 9,000 |
| 11 Apr 2024 | 973.00 | 983.00 | 973.00 | 981.00 | 981.00 | 9,000 |
| 10 Apr 2024 | 968.00 | 979.00 | 968.00 | 979.00 | 979.00 | 14,700 |
| 09 Apr 2024 | 971.00 | 978.00 | 971.00 | 975.00 | 975.00 | 4,900 |
| 08 Apr 2024 | 970.00 | 976.00 | 964.00 | 976.00 | 976.00 | 9,600 |
| 05 Apr 2024 | 966.00 | 967.00 | 960.00 | 962.00 | 962.00 | 9,300 |
| 04 Apr 2024 | 961.00 | 973.00 | 961.00 | 968.00 | 968.00 | 11,700 |
| 03 Apr 2024 | 962.00 | 975.00 | 962.00 | 968.00 | 968.00 | 8,400 |
| 02 Apr 2024 | 972.00 | 979.00 | 963.00 | 965.00 | 965.00 | 21,200 |
| 01 Apr 2024 | 970.00 | 980.00 | 967.00 | 974.00 | 974.00 | 15,800 |
| 29 Mar 2024 | 960.00 | 966.00 | 956.00 | 966.00 | 966.00 | 8,200 |
| 28 Mar 2024 | 985.00 | 986.00 | 961.00 | 961.00 | 961.00 | 51,500 |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 993.00 | 1,001.00 | 993.00 | 999.00 | 985.00 | 39,600 |
| 26 Mar 2024 | 991.00 | 996.00 | 989.00 | 991.00 | 977.11 | 14,600 |
| 25 Mar 2024 | 995.00 | 996.00 | 987.00 | 992.00 | 978.10 | 23,500 |
| 22 Mar 2024 | 984.00 | 996.00 | 980.00 | 996.00 | 982.04 | 56,900 |
| 21 Mar 2024 | 978.00 | 986.00 | 977.00 | 983.00 | 969.22 | 32,400 |
| 19 Mar 2024 | 968.00 | 976.00 | 965.00 | 975.00 | 961.34 | 51,800 |
| 18 Mar 2024 | 980.00 | 983.00 | 970.00 | 974.00 | 960.35 | 20,800 |
| 15 Mar 2024 | 970.00 | 980.00 | 965.00 | 980.00 | 966.27 | 46,100 |
| 14 Mar 2024 | 964.00 | 970.00 | 962.00 | 970.00 | 956.41 | 18,400 |
| 13 Mar 2024 | 973.00 | 975.00 | 962.00 | 964.00 | 950.49 | 15,000 |
| 12 Mar 2024 | 966.00 | 972.00 | 956.00 | 972.00 | 958.38 | 18,200 |
| 11 Mar 2024 | 977.00 | 979.00 | 966.00 | 966.00 | 952.46 | 31,900 |
| 08 Mar 2024 | 966.00 | 979.00 | 965.00 | 978.00 | 964.29 | 27,900 |
| 07 Mar 2024 | 971.00 | 973.00 | 966.00 | 973.00 | 959.36 | 18,400 |
| 06 Mar 2024 | 960.00 | 971.00 | 959.00 | 970.00 | 956.41 | 29,200 |
| 05 Mar 2024 | 956.00 | 965.00 | 953.00 | 964.00 | 950.49 | 19,600 |
| 04 Mar 2024 | 969.00 | 969.00 | 953.00 | 956.00 | 942.60 | 21,700 |
| 01 Mar 2024 | 964.00 | 964.00 | 957.00 | 960.00 | 946.55 | 11,000 |
| 29 Feb 2024 | 970.00 | 970.00 | 961.00 | 961.00 | 947.53 | 12,200 |
| 28 Feb 2024 | 962.00 | 970.00 | 962.00 | 970.00 | 956.41 | 12,200 |
| 27 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 951.48 | 3,300 |
| 26 Feb 2024 | 967.00 | 971.00 | 961.00 | 967.00 | 953.45 | 8,200 |
| 22 Feb 2024 | 974.00 | 974.00 | 960.00 | 968.00 | 954.43 | 10,300 |
| 21 Feb 2024 | 974.00 | 977.00 | 961.00 | 963.00 | 949.50 | 11,300 |
| 20 Feb 2024 | 969.00 | 975.00 | 969.00 | 974.00 | 960.35 | 12,200 |
| 19 Feb 2024 | 968.00 | 969.00 | 961.00 | 969.00 | 955.42 | 7,000 |
| 16 Feb 2024 | 960.00 | 964.00 | 957.00 | 964.00 | 950.49 | 10,300 |
| 15 Feb 2024 | 959.00 | 960.00 | 954.00 | 960.00 | 946.55 | 19,700 |
| 14 Feb 2024 | 955.00 | 958.00 | 951.00 | 958.00 | 944.57 | 12,700 |
| 13 Feb 2024 | 954.00 | 962.00 | 954.00 | 962.00 | 948.52 | 12,200 |
| 09 Feb 2024 | 960.00 | 963.00 | 953.00 | 954.00 | 940.63 | 10,800 |
| 08 Feb 2024 | 953.00 | 966.00 | 951.00 | 966.00 | 952.46 | 17,000 |
| 07 Feb 2024 | 955.00 | 956.00 | 952.00 | 953.00 | 939.64 | 7,000 |
| 06 Feb 2024 | 960.00 | 963.00 | 955.00 | 956.00 | 942.60 | 7,300 |
| 05 Feb 2024 | 956.00 | 962.00 | 950.00 | 960.00 | 946.55 | 29,200 |
| 02 Feb 2024 | 960.00 | 969.00 | 953.00 | 969.00 | 955.42 | 17,400 |
| 01 Feb 2024 | 958.00 | 964.00 | 955.00 | 964.00 | 950.49 | 8,900 |
| 31 Jan 2024 | 955.00 | 961.00 | 953.00 | 956.00 | 942.60 | 13,400 |
| 30 Jan 2024 | 967.00 | 967.00 | 952.00 | 957.00 | 943.59 | 20,300 |
| 29 Jan 2024 | 959.00 | 968.00 | 959.00 | 965.00 | 951.48 | 9,500 |
| 26 Jan 2024 | 965.00 | 965.00 | 955.00 | 959.00 | 945.56 | 15,500 |
| 25 Jan 2024 | 961.00 | 962.00 | 957.00 | 961.00 | 947.53 | 8,100 |
| 24 Jan 2024 | 954.00 | 960.00 | 953.00 | 958.00 | 944.57 | 10,500 |
| 23 Jan 2024 | 963.00 | 963.00 | 955.00 | 955.00 | 941.62 | 6,000 |
| 22 Jan 2024 | 952.00 | 959.00 | 952.00 | 958.00 | 944.57 | 7,900 |
| 19 Jan 2024 | 953.00 | 956.00 | 952.00 | 952.00 | 938.66 | 9,400 |
| 18 Jan 2024 | 960.00 | 960.00 | 952.00 | 953.00 | 939.64 | 8,400 |
| 17 Jan 2024 | 956.00 | 964.00 | 952.00 | 952.00 | 938.66 | 11,100 |
| 16 Jan 2024 | 955.00 | 961.00 | 953.00 | 953.00 | 939.64 | 11,500 |
| 15 Jan 2024 | 955.00 | 960.00 | 955.00 | 957.00 | 943.59 | 3,500 |
| 12 Jan 2024 | 961.00 | 964.00 | 951.00 | 955.00 | 941.62 | 13,400 |
| 11 Jan 2024 | 965.00 | 965.00 | 955.00 | 961.00 | 947.53 | 15,900 |
| 10 Jan 2024 | 967.00 | 970.00 | 963.00 | 963.00 | 949.50 | 10,300 |
| 09 Jan 2024 | 970.00 | 971.00 | 960.00 | 967.00 | 953.45 | 11,500 |
| 05 Jan 2024 | 966.00 | 973.00 | 962.00 | 964.00 | 950.49 | 17,300 |
| 04 Jan 2024 | 996.00 | 996.00 | 963.00 | 966.00 | 952.46 | 30,100 |
| 29 Dec 2023 | 955.00 | 958.00 | 945.00 | 953.00 | 939.64 | 10,600 |
| 28 Dec 2023 | 968.00 | 969.00 | 955.00 | 960.00 | 946.55 | 7,500 |
| 27 Dec 2023 | 952.00 | 971.00 | 947.00 | 971.00 | 957.39 | 37,000 |
| 26 Dec 2023 | 945.00 | 949.00 | 943.00 | 949.00 | 935.70 | 15,000 |
| 25 Dec 2023 | 945.00 | 950.00 | 942.00 | 943.00 | 929.78 | 6,700 |
| 22 Dec 2023 | 945.00 | 954.00 | 940.00 | 945.00 | 931.76 | 16,500 |
| 21 Dec 2023 | 940.00 | 946.00 | 940.00 | 941.00 | 927.81 | 7,700 |
| 20 Dec 2023 | 941.00 | 949.00 | 940.00 | 948.00 | 934.71 | 13,800 |
| 19 Dec 2023 | 944.00 | 944.00 | 930.00 | 941.00 | 927.81 | 13,600 |
| 18 Dec 2023 | 946.00 | 946.00 | 930.00 | 944.00 | 930.77 | 9,700 |
| 15 Dec 2023 | 930.00 | 950.00 | 930.00 | 946.00 | 932.74 | 23,000 |
| 14 Dec 2023 | 944.00 | 947.00 | 935.00 | 938.00 | 924.85 | 8,100 |
| 13 Dec 2023 | 949.00 | 949.00 | 938.00 | 938.00 | 924.85 | 8,500 |
| 12 Dec 2023 | 952.00 | 952.00 | 945.00 | 949.00 | 935.70 | 6,400 |
| 11 Dec 2023 | 936.00 | 952.00 | 936.00 | 952.00 | 938.66 | 21,400 |
| 08 Dec 2023 | 958.00 | 960.00 | 932.00 | 937.00 | 923.87 | 63,000 |
| 07 Dec 2023 | 940.00 | 942.00 | 933.00 | 940.00 | 926.83 | 20,100 |
| 06 Dec 2023 | 931.00 | 944.00 | 930.00 | 941.00 | 927.81 | 20,400 |
| 05 Dec 2023 | 919.00 | 930.00 | 918.00 | 930.00 | 916.97 | 31,400 |
| 04 Dec 2023 | 912.00 | 920.00 | 911.00 | 913.00 | 900.21 | 7,800 |
| 01 Dec 2023 | 923.00 | 925.00 | 912.00 | 912.00 | 899.22 | 12,000 |
| 30 Nov 2023 | 916.00 | 924.00 | 915.00 | 924.00 | 911.05 | 7,700 |
| 29 Nov 2023 | 927.00 | 930.00 | 919.00 | 920.00 | 907.11 | 13,000 |
| 28 Nov 2023 | 914.00 | 927.00 | 910.00 | 927.00 | 914.01 | 20,600 |
| 27 Nov 2023 | 912.00 | 916.00 | 909.00 | 912.00 | 899.22 | 19,400 |
| 24 Nov 2023 | 905.00 | 907.00 | 903.00 | 907.00 | 894.29 | 7,100 |
| 22 Nov 2023 | 902.00 | 907.00 | 902.00 | 902.00 | 889.36 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.